Vinci SA (DG)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
21-03-2023 |
934.999 |
2,18%
|
106,14
|
105,80
|
107,96
|
107,04
|
20-03-2023 |
1.207.887 |
1,26%
|
103,46
|
100,96
|
105,42
|
104,76
|
17-03-2023 |
3.575.676 |
-1,17%
|
105,32
|
102,12
|
105,86
|
103,46
|
16-03-2023 |
1.645.495 |
2,23%
|
103,66
|
102,12
|
105,28
|
104,68
|
15-03-2023 |
1.540.204 |
-4,35%
|
106,58
|
99,70
|
107,18
|
102,40
|
14-03-2023 |
941.240 |
1,40%
|
105,56
|
105,06
|
107,64
|
107,06
|
13-03-2023 |
1.448.718 |
-2,46%
|
107,68
|
104,60
|
107,68
|
105,58
|
10-03-2023 |
938.096 |
-0,28%
|
107,54
|
107,26
|
108,44
|
108,24
|
09-03-2023 |
556.401 |
-0,26%
|
108,50
|
107,96
|
108,86
|
108,54
|
08-03-2023 |
697.479 |
0,43%
|
107,98
|
107,90
|
109,32
|
108,82
|
07-03-2023 |
717.973 |
-0,77%
|
109,00
|
108,10
|
109,16
|
108,36
|
06-03-2023 |
915.223 |
0,48%
|
109,04
|
108,80
|
109,84
|
109,20
|
03-03-2023 |
923.126 |
0,65%
|
108,56
|
107,64
|
108,72
|
108,68
|
02-03-2023 |
855.211 |
0,43%
|
107,06
|
106,26
|
107,98
|
107,98
|
01-03-2023 |
984.811 |
-0,30%
|
108,12
|
107,12
|
108,58
|
107,52
|
28-02-2023 |
1.276.258 |
0,24%
|
107,34
|
107,04
|
108,40
|
107,84
|
27-02-2023 |
911.882 |
1,84%
|
106,52
|
106,52
|
108,06
|
107,58
|
24-02-2023 |
2.166.753 |
-1,95%
|
107,98
|
105,28
|
108,08
|
105,64
|
23-02-2023 |
1.664.161 |
-1,28%
|
108,10
|
106,80
|
108,10
|
107,74
|
22-02-2023 |
711.642 |
0,22%
|
108,46
|
107,68
|
109,14
|
109,14
|
21-02-2023 |
988.964 |
-0,17%
|
109,00
|
107,70
|
109,34
|
108,90
|
20-02-2023 |
513.516 |
-0,42%
|
109,64
|
108,86
|
109,92
|
109,08
|
17-02-2023 |
1.114.115 |
0,87%
|
108,60
|
107,80
|
109,54
|
109,54
|
16-02-2023 |
1.001.600 |
-0,57%
|
109,38
|
108,10
|
109,54
|
108,60
|
15-02-2023 |
895.768 |
1,49%
|
108,00
|
107,60
|
109,60
|
109,22
|
14-02-2023 |
913.232 |
-0,52%
|
108,98
|
107,50
|
109,16
|
107,62
|
13-02-2023 |
957.780 |
2,95%
|
105,16
|
105,12
|
108,18
|
108,18
|
10-02-2023 |
880.388 |
-0,70%
|
105,66
|
104,54
|
105,82
|
105,08
|
09-02-2023 |
1.247.461 |
1,44%
|
106,40
|
105,56
|
107,34
|
105,82
|
08-02-2023 |
715.927 |
0,60%
|
104,40
|
103,96
|
105,06
|
104,32
|
07-02-2023 |
864.022 |
-0,77%
|
104,70
|
103,26
|
104,96
|
103,70
|
06-02-2023 |
696.062 |
-0,80%
|
104,88
|
103,54
|
104,96
|
104,50
|
03-02-2023 |
1.106.022 |
0,29%
|
104,04
|
103,64
|
105,34
|
105,34
|
02-02-2023 |
920.499 |
0,31%
|
104,98
|
104,06
|
105,44
|
105,04
|
01-02-2023 |
907.425 |
1,04%
|
104,02
|
103,66
|
105,32
|
104,72
|
31-01-2023 |
850.875 |
-0,27%
|
104,00
|
103,40
|
104,14
|
103,64
|
30-01-2023 |
832.568 |
-1,07%
|
104,62
|
103,52
|
104,88
|
103,92
|
27-01-2023 |
850.717 |
0,42%
|
105,18
|
103,82
|
105,54
|
105,04
|
26-01-2023 |
930.207 |
0,89%
|
104,32
|
102,98
|
104,92
|
104,60
|
25-01-2023 |
1.077.375 |
-0,82%
|
104,90
|
103,52
|
105,18
|
103,68
|
24-01-2023 |
727.827 |
1,59%
|
103,16
|
103,06
|
104,82
|
104,54
|
23-01-2023 |
561.230 |
-0,75%
|
103,50
|
102,42
|
103,86
|
102,90
|
20-01-2023 |
1.266.958 |
1,27%
|
102,82
|
102,38
|
103,84
|
103,68
|
19-01-2023 |
982.069 |
-1,44%
|
103,50
|
101,88
|
103,80
|
102,38
|
18-01-2023 |
984.526 |
0,97%
|
102,98
|
102,98
|
104,54
|
103,88
|
17-01-2023 |
1.615.197 |
1,76%
|
101,50
|
100,84
|
103,10
|
102,88
|
16-01-2023 |
535.745 |
-0,28%
|
101,60
|
100,62
|
101,82
|
101,10
|
13-01-2023 |
948.519 |
0,34%
|
101,42
|
100,92
|
101,94
|
101,38
|
12-01-2023 |
917.329 |
1,36%
|
100,00
|
99,70
|
101,34
|
101,04
|
11-01-2023 |
821.346 |
0,28%
|
99,27
|
99,02
|
100,18
|
99,68
|
10-01-2023 |
747.133 |
-0,35%
|
99,38
|
99,01
|
99,84
|
99,40
|
09-01-2023 |
1.021.055 |
1,29%
|
98,66
|
98,50
|
100,40
|
99,75
|
06-01-2023 |
644.400 |
1,10%
|
97,72
|
97,20
|
98,53
|
98,48
|
05-01-2023 |
805.484 |
0,34%
|
97,32
|
96,77
|
98,04
|
97,41
|
04-01-2023 |
976.248 |
2,36%
|
95,73
|
95,39
|
97,53
|
97,08
|
03-01-2023 |
824.523 |
-0,12%
|
94,45
|
94,11
|
95,72
|
94,84
|
02-01-2023 |
535.448 |
1,78%
|
93,84
|
93,40
|
95,10
|
94,95
|
30-12-2022 |
552.982 |
-1,02%
|
93,81
|
93,24
|
94,08
|
93,29
|
29-12-2022 |
549.931 |
0,81%
|
93,17
|
92,85
|
94,25
|
94,25
|
28-12-2022 |
414.122 |
-0,49%
|
94,09
|
93,43
|
94,25
|
93,49
|
27-12-2022 |
316.377 |
-0,26%
|
94,50
|
93,95
|
94,97
|
93,95
|
23-12-2022 |
472.928 |
0,46%
|
94,14
|
93,62
|
94,39
|
94,19
|
22-12-2022 |
517.018 |
-0,45%
|
94,13
|
93,44
|
94,76
|
93,76
|
21-12-2022 |
834.696 |
0,80%
|
93,80
|
93,00
|
94,42
|
94,18
|
20-12-2022 |
816.384 |
0,61%
|
92,58
|
91,88
|
93,65
|
93,43
|
19-12-2022 |
650.840 |
0,51%
|
92,73
|
92,37
|
93,11
|
92,86
|
16-12-2022 |
2.248.257 |
-1,64%
|
93,31
|
91,89
|
93,43
|
92,39
|
15-12-2022 |
1.613.582 |
-1,62%
|
94,81
|
93,76
|
95,70
|
93,93
|
14-12-2022 |
1.781.766 |
-2,02%
|
97,00
|
94,35
|
97,14
|
95,48
|
13-12-2022 |
1.294.860 |
0,07%
|
95,93
|
95,86
|
98,20
|
97,45
|
12-12-2022 |
869.839 |
-1,26%
|
97,85
|
97,17
|
98,37
|
97,38
|
09-12-2022 |
672.785 |
0,69%
|
98,42
|
97,26
|
98,73
|
98,62
|
08-12-2022 |
658.616 |
0,09%
|
97,99
|
97,29
|
98,43
|
97,94
|
07-12-2022 |
723.967 |
-0,05%
|
97,91
|
97,25
|
98,25
|
97,85
|
06-12-2022 |
838.649 |
0,19%
|
97,75
|
97,35
|
98,20
|
97,90
|
05-12-2022 |
660.766 |
-0,55%
|
98,50
|
97,35
|
98,50
|
97,71
|
02-12-2022 |
972.542 |
-0,01%
|
98,30
|
97,68
|
98,93
|
98,25
|
01-12-2022 |
900.714 |
1,70%
|
97,06
|
96,78
|
98,34
|
98,26
|
30-11-2022 |
1.816.629 |
0,03%
|
97,26
|
96,07
|
97,29
|
96,62
|
29-11-2022 |
707.254 |
-0,21%
|
96,92
|
95,87
|
96,92
|
96,59
|
28-11-2022 |
758.010 |
-0,30%
|
96,89
|
96,03
|
97,25
|
96,79
|
25-11-2022 |
691.082 |
0,29%
|
96,69
|
96,27
|
97,18
|
97,08
|
24-11-2022 |
582.920 |
0,56%
|
96,59
|
96,27
|
97,35
|
96,80
|
23-11-2022 |
663.020 |
0,01%
|
96,62
|
96,02
|
96,76
|
96,26
|
22-11-2022 |
662.938 |
-0,03%
|
96,56
|
95,93
|
96,75
|
96,25
|
21-11-2022 |
683.282 |
0,88%
|
95,44
|
95,26
|
96,35
|
96,28
|
18-11-2022 |
1.168.529 |
0,85%
|
95,33
|
94,44
|
95,73
|
95,44
|
17-11-2022 |
687.560 |
-0,61%
|
95,69
|
94,07
|
95,78
|
94,64
|
16-11-2022 |
1.183.918 |
-0,02%
|
95,90
|
95,12
|
96,16
|
95,22
|
15-11-2022 |
1.012.317 |
1,17%
|
94,40
|
94,29
|
95,48
|
95,24
|
14-11-2022 |
842.948 |
-0,18%
|
95,00
|
94,90
|
95,57
|
95,14
|
11-11-2022 |
889.114 |
-0,61%
|
95,46
|
94,99
|
96,33
|
95,31
|
10-11-2022 |
1.194.258 |
1,55%
|
94,67
|
94,32
|
95,93
|
95,89
|
09-11-2022 |
869.378 |
0,15%
|
94,37
|
93,79
|
94,81
|
94,43
|
08-11-2022 |
792.590 |
0,32%
|
93,37
|
93,08
|
94,43
|
94,29
|
07-11-2022 |
1.267.933 |
-2,09%
|
95,10
|
93,03
|
95,24
|
93,99
|
04-11-2022 |
1.279.473 |
2,32%
|
93,88
|
93,43
|
96,96
|
96,00
|
03-11-2022 |
798.266 |
-0,48%
|
93,02
|
93,01
|
93,88
|
93,82
|
02-11-2022 |
986.010 |
0,04%
|
94,32
|
93,79
|
94,79
|
94,27
|
01-11-2022 |
767.275 |
1,13%
|
93,53
|
93,53
|
94,88
|
94,23
|